Canada markets open in 2 hours 44 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.92-0.15 (-1.15%)
At close: 04:00PM EDT
13.50 +0.58 (+4.49%)
After hours: 05:21PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202212.8713.3312.7912.9212.92837,400
Sept 23, 202213.4113.4412.9113.0713.071,225,100
Sept 22, 202213.3613.8513.0313.6313.63784,800
Sept 21, 202213.9414.0813.4813.4813.48689,400
Sept 20, 202214.1014.1013.6513.9113.91515,800
Sept 19, 202214.0614.1713.9814.1214.12390,800
Sept 16, 202214.3414.4213.8714.1514.15677,900
Sept 15, 202214.7014.9214.3814.4814.48356,900
Sept 14, 202214.5414.7714.3814.6814.68417,600
Sept 13, 202214.8514.9714.4814.5114.51759,000
Sept 12, 202214.4715.2414.3715.1615.161,580,000
Sept 09, 202214.5014.6514.3314.4314.43741,500
Sept 08, 202214.5114.7914.3114.3914.39556,200
Sept 07, 202214.4514.5614.1714.5614.56702,300
Sept 06, 202213.7114.8013.7014.4514.451,871,900
Sept 02, 202213.5013.7213.3013.4713.47458,800
Sept 01, 202213.3513.4413.2713.4013.40604,300
Aug 31, 202213.2513.5713.1413.4413.441,058,700
Aug 30, 202213.1113.3113.1113.2513.25333,000
Aug 29, 202213.1013.2412.9813.0713.07517,900
Aug 26, 202213.5713.7313.1313.1413.14313,800
Aug 25, 202213.4813.7513.3913.5713.57351,700
Aug 24, 202213.4813.4813.1513.4213.42408,000
Aug 23, 202213.2913.6813.1813.4113.41565,100
Aug 22, 202213.5013.5113.2013.2613.26765,300
Aug 19, 202213.6414.1413.5813.6813.68936,200
Aug 18, 202213.6414.0913.5013.9013.902,279,600
Aug 17, 202213.6513.7512.8513.6713.677,174,400
Aug 16, 202212.6712.9212.6112.7812.78275,200
Aug 15, 202212.7612.9212.5612.7712.77308,400
Aug 12, 202212.3012.8812.3012.8212.821,016,400
Aug 11, 202212.8012.9212.2512.2812.28418,800
Aug 10, 202211.6812.8811.6012.7512.751,888,000
Aug 09, 202211.5611.5911.3011.3911.39304,300
Aug 08, 202211.5211.5811.2011.5511.55978,100
Aug 05, 202211.6111.6111.3511.5111.51877,700
Aug 04, 202211.4311.7111.4311.6511.65503,100
Aug 03, 202211.2211.4611.2211.4211.42347,600
Aug 02, 202211.1611.3611.1111.1811.18261,100
Aug 01, 202211.1211.2110.9711.1811.18288,400
Jul 29, 202211.1011.1610.9011.1411.14279,400
Jul 28, 202211.2211.3711.1211.1511.15309,700
Jul 27, 202211.0811.3111.0711.2711.27251,900
Jul 26, 202211.2211.2410.9311.0211.02289,500
Jul 25, 202211.1711.2811.1711.2611.26215,300
Jul 22, 202211.3011.3311.1111.1411.14167,100
Jul 21, 202211.2111.2911.0211.2911.29336,600
Jul 20, 202211.1311.2511.1111.1511.15172,900
Jul 19, 202211.1311.2311.0811.1611.16233,600
Jul 18, 202211.1411.3111.0111.0211.02190,400
Jul 15, 202210.8411.0410.8011.0211.02218,100
Jul 14, 202210.6110.7910.4810.7810.78338,700
Jul 13, 202210.6410.6610.4410.6310.63166,400
Jul 12, 202210.4810.7610.4810.6810.68287,500
Jul 11, 202210.7010.7410.4110.5110.51326,400
Jul 08, 202210.8410.8710.6910.7310.73367,300
Jul 07, 202210.8510.9410.7710.8510.85261,000
Jul 06, 202211.0211.1410.8010.8010.80165,700
Jul 05, 202210.8911.0810.6411.0611.06522,200
Jul 01, 202211.1211.1910.9011.0011.00299,400
Jun 30, 202211.2111.2411.0411.1211.12162,900
Jun 29, 202211.3711.3711.1211.2711.27184,700
Jun 28, 202211.4511.5811.3311.3611.36303,400
Jun 27, 202211.6011.6911.3111.3811.38291,700
Jun 24, 202211.5511.7311.4911.5711.57416,000
Jun 23, 202211.5111.6511.3611.4411.44642,200
Jun 22, 202211.4911.6411.4911.5011.50298,800
Jun 21, 202211.5111.7711.5111.6111.61382,500
Jun 17, 202210.7211.4710.6711.4511.45890,200
Jun 16, 202210.8010.9310.6010.7410.74790,900
Jun 15, 202210.9411.1010.8310.9710.97840,000
Jun 14, 202211.1711.2510.6910.8210.82833,700
Jun 13, 202211.4011.4610.9911.0711.07605,100
Jun 10, 202212.0012.0811.5211.5711.57457,800
Jun 09, 202212.4712.4712.0712.0712.07454,200
Jun 08, 202212.3712.5012.2812.4412.44503,400
Jun 07, 202212.3012.4012.2012.3612.36369,500
Jun 06, 202212.2612.4112.1612.3412.34513,300
Jun 03, 202212.3712.5312.1212.2312.23470,100
Jun 03, 20220.09 Dividend
Jun 02, 202212.5912.8312.4412.5812.49546,100
Jun 01, 202212.8212.9212.5212.5612.475,186,600
May 31, 202212.7112.9212.1912.7612.67897,100
May 27, 202212.6012.6412.0912.6112.521,161,800
May 26, 202212.2512.6210.5112.5212.433,463,700
May 25, 202212.5413.0212.5313.0112.92322,300
May 24, 202213.0013.0012.3512.5612.47486,800
May 23, 202213.1313.1312.8012.9612.87608,400
May 20, 202213.1713.1912.8413.0612.97263,700
May 19, 202212.9313.1212.8913.0612.97165,500
May 18, 202213.1813.3112.9113.0012.91283,600
May 17, 202213.1613.3213.1613.2813.18222,000
May 16, 202213.1313.2412.8413.0312.94293,400
May 13, 202213.1813.3913.0913.2513.16289,500
May 12, 202213.0413.3212.9613.1213.03259,100
May 11, 202213.4013.5913.0413.1213.03271,800
May 10, 202213.2013.4413.0613.3813.28507,400
May 09, 202213.6013.7013.0813.1813.09572,100
May 06, 202214.1514.1513.7113.8213.72352,500
May 05, 202214.1314.1813.9214.1314.03371,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...